Aventus Historical Data

AVT Page 25
Download
Date Close Price change Market cap Trading volume
Jan 11, 2023 $ 1.26
+0.52%
$ 13.32 million $ 67,108
Jan 10, 2023 $ 1.25
+0.64%
$ 13.25 million $ 29,711
Jan 9, 2023 $ 1.24
+3.26%
$ 12.44 million $ 36,146
Jan 8, 2023 $ 1.21
-2.36%
$ 12.05 million $ 38,152
Jan 7, 2023 $ 1.23
+0.42%
$ 12.34 million $ 69,200
Jan 6, 2023 $ 1.23
+3.46%
$ 12.29 million $ 191,656
Jan 5, 2023 $ 1.19
+2.44%
$ 11.88 million $ 44,924
Jan 4, 2023 $ 1.16
+2.21%
$ 11.6 million $ 30,360
Jan 3, 2023 $ 1.13
-2.98%
$ 11.35 million $ 112,567
Jan 2, 2023 $ 1.17
+1.62%
$ 11.7 million $ 29,388
Jan 1, 2023 $ 1.15
+0.17%
$ 11.51 million $ 79,169
Dec 31, 2022 $ 1.15
+0.99%
$ 11.49 million $ 96,198
Dec 30, 2022 $ 1.14
-3.00%
$ 11.38 million $ 38,412
Dec 29, 2022 $ 1.17
+0.26%
$ 11.73 million $ 29,033
Dec 28, 2022 $ 1.17
-4.29%
$ 11.7 million $ 91,436
Dec 27, 2022 $ 1.22
+0.07%
$ 12.23 million $ 66,143
Dec 26, 2022 $ 1.22
+0.67%
$ 12.22 million $ 12,450
Dec 25, 2022 $ 1.21
-0.22%
$ 12.13 million $ 53,808
Dec 24, 2022 $ 1.22
-1.15%
$ 12.21 million $ 48,084
Dec 23, 2022 $ 1.24
+2.50%
$ 12.35 million $ 61,883
Dec 22, 2022 $ 1.21
-2.39%
$ 12.05 million $ 153,429
Dec 21, 2022 $ 1.23
-2.20%
$ 12.35 million $ 811,404
Dec 20, 2022 $ 1.26
+6.20%
$ 12.62 million $ 201,904
Dec 19, 2022 $ 1.19
-7.86%
$ 11.89 million $ 149,549
Dec 18, 2022 $ 1.29
+5.09%
$ 12.9 million $ 69,481
Dec 17, 2022 $ 1.23
-2.39%
$ 12.28 million $ 88,860
Dec 16, 2022 $ 1.26
-5.91%
$ 12.58 million $ 79,216
Dec 15, 2022 $ 1.34
-1.15%
$ 13.37 million $ 68,538
Dec 14, 2022 $ 1.35
-1.10%
$ 13.52 million $ 44,597
Dec 13, 2022 $ 1.37
-1.40%
$ 13.67 million $ 26,985
Dec 12, 2022 $ 1.39
-2.59%
$ 13.87 million $ 87,338
Dec 11, 2022 $ 1.42
-0.53%
$ 14.23 million $ 152,182
Dec 10, 2022 $ 1.43
+0.50%
$ 14.31 million $ 74,327
Dec 9, 2022 $ 1.42
+0.46%
$ 14.24 million $ 57,489
Dec 8, 2022 $ 1.42
+0.00%
$ 14.17 million $ 46,166
Dec 7, 2022 $ 1.42
+0.66%
$ 14.18 million $ 46,151
Dec 6, 2022 $ 1.41
+0.13%
$ 14.08 million $ 31,689
Dec 5, 2022 $ 1.41
-1.83%
$ 14.06 million $ 60,979
Dec 4, 2022 $ 1.43
+0.82%
$ 14.33 million $ 77,209
Dec 3, 2022 $ 1.42
-0.59%
$ 14.21 million $ 70,073
Dec 2, 2022 $ 1.43
+2.05%
$ 14.29 million $ 114,318
Dec 1, 2022 $ 1.4
-1.38%
$ 14.01 million $ 53,944
Nov 30, 2022 $ 1.42
-0.48%
$ 14.2 million $ 88,135
Nov 29, 2022 $ 1.43
+1.21%
$ 14.27 million $ 21,303
Nov 28, 2022 $ 1.41
-0.16%
$ 14.1 million $ 45,742
Nov 27, 2022 $ 1.41
+0.44%
$ 14.12 million $ 109,750
Nov 26, 2022 $ 1.41
-3.87%
$ 14.06 million $ 92,982
Nov 25, 2022 $ 1.46
-0.56%
$ 14.63 million $ 32,425
Nov 24, 2022 $ 1.47
-0.09%
$ 14.71 million $ 40,228
Nov 23, 2022 $ 1.47
-0.51%
$ 14.72 million $ 60,627